Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 17/08/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India XT 10.00 18.43 17.52 19.00 17.51 17.78 -3.53 3458 0.63 11 77.30 38.75 12.99
533146 D-Link B 2.00 87.10 85.05 89.70 85.05 88.55 1.66 3249 2.87 52 14.21 153.30 79.20
500096 Dabur (I) A1 1.00 444.90 450.00 457.95 444.30 455.45 2.37 114328 516.73 1865 56.58 457.95 297.00
526821 Dai-Ichi Kar X 10.00 309.20 303.00 314.45 303.00 307.45 -0.57 3631 11.19 50 26.37 520.00 303.00
530825 Daikaffil Ch X 10.00 63.00 64.00 67.85 62.20 66.50 5.56 16246 10.43 102 16.71 94.00 54.65
501148 Dalal St Inv XT 10.00 182.25 185.85 185.85 185.85 185.85 1.98 70 0.13 2 0.50 185.85 90.95
500097 Dalmia B.Sug B 2.00 62.45 63.50 63.95 59.95 63.10 1.04 11777 7.38 142 3.62 189.90 46.00
533309 Dalmia Bhar. A1 2.00 2531.80 2562.15 2715.00 2562.15 2701.05 6.68 8185 216.97 794 46.63 3348.95 2174.05
521220 Damodar Inds B 10.00 106.00 105.00 105.45 105.00 105.45 -0.52 150 0.16 3 10.76 162.35 81.95
532329 Danlaw Tech. XT 10.00 160.95 161.00 168.95 154.05 168.40 4.63 10948 17.99 144 52.46 208.50 46.10
540361 Danube Indus XT 10.00 4.31 4.52 4.52 4.52 4.52 4.87 1189 0.05 8 -28.25 17.30 1.06
539770 Darjeel.Rope XT 10.00 56.00 57.40 57.40 54.80 54.85 -2.05 18272 10.11 57 22.95 57.40 10.65
539884 Darshan Orna M 10.00 110.00 132.00 132.00 132.00 132.00 20.00 1000 1.32 1 3300.00 220.00 74.00
532528 Datamatics B 5.00 111.75 113.65 117.90 112.65 114.90 2.82 27724 32.05 597 8.89 152.80 93.50
530171 Daulat Sec. X 10.00 9.87 10.36 10.36 10.36 10.36 4.96 1 0.00 1 -6.17 10.71 4.66
533151 DB Corp. A1 10.00 246.80 249.00 251.45 247.25 249.30 1.01 1914 4.78 71 14.73 389.00 233.00
533160 DB Realty B 10.00 31.00 31.45 32.00 31.00 31.25 0.81 174152 54.89 1140 -30.64 85.95 30.05
532772 DCB Bank A1 10.00 165.35 165.65 167.50 164.60 165.40 0.03 23618 39.18 248 20.47 206.50 154.85
502820 DCM B 10.00 89.30 90.50 91.55 89.30 90.05 0.84 976 0.88 33 -5.79 129.60 81.20
523369 DCM Shr.Ind X 10.00 169.05 168.50 171.50 168.50 170.20 0.68 33320 56.70 187 6.14 370.00 125.05
523367 DCM Shriram A1 2.00 375.10 377.00 377.00 370.00 373.40 -0.45 5556 20.71 357 9.47 628.05 222.55
500117 DCW B 2.00 23.05 23.40 23.40 23.00 23.15 0.43 18925 4.39 100 -42.09 55.35 19.35
590031 De Nora (I) B 10.00 313.15 315.00 326.40 306.00 314.60 0.46 4383 13.75 180 45.53 633.15 231.45
502137 Deccan Cem. B 5.00 425.35 428.00 428.00 414.80 419.00 -1.49 1373 5.73 72 15.23 660.00 393.05
512068 Deccan Gold X 1.00 40.00 40.00 40.85 39.75 40.40 1.00 46368 18.69 176 -149.63 62.00 28.35
532760 Deep Indust. B 10.00 109.95 110.10 112.50 107.85 108.75 -1.09 4893 5.36 206 4.76 250.00 79.10
500645 Deepak Fert. A1 10.00 251.90 255.90 257.40 251.15 255.20 1.31 11349 28.92 289 12.94 499.80 240.00
506401 Deepak Nitr. B 2.00 279.60 283.75 283.85 274.20 276.05 -1.27 15570 43.31 364 44.24 298.80 152.05
514030 Deepak Spinn X 10.00 82.35 84.00 86.00 83.50 85.00 3.22 1560 1.32 10 8.10 114.15 68.10
539455 Deepti Alloy XT 10.00 24.40 25.50 25.50 23.20 25.50 4.51 9798 2.35 32 -159.38 28.25 22.85
532848 Delta Corp A1 1.00 258.40 260.95 264.20 256.05 261.55 1.22 293389 763.06 2888 40.05 401.30 168.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539596 Delta Indl.R XT 10.00 5.95 5.95 5.95 5.90 5.90 -0.84 51 0.00 2 -39.33 16.30 5.90
504286 Delta Magnet B 10.00 63.00 65.00 66.50 55.10 61.70 -2.06 4070 2.61 12 -14.80 78.95 35.00
533137 Den Networks B 10.00 56.80 56.65 58.95 55.10 55.75 -1.85 49099 28.05 744 -30.97 149.55 45.10
532121 Dena Bank A1 10.00 16.55 16.85 16.95 16.60 16.90 2.11 97121 16.34 176 -1.52 33.45 13.75
537536 Denis Chem L X 10.00 80.30 79.25 81.90 78.10 79.90 -0.50 445 0.35 11 22.19 141.80 68.00
511072 Dewan H.Fin. A1 10.00 648.30 653.80 673.20 650.50 670.25 3.39 407692 2708.33 3982 15.62 680.00 438.00
519588 DFM Foods B 10.00 1245.35 1280.00 1336.00 1225.10 1300.65 4.44 1471 18.69 106 50.73 2089.44 1050.00
538715 Dhabriya Pol T 10.00 104.80 110.00 110.00 100.00 103.80 -0.95 9806 9.83 39 14.58 200.00 94.50
500119 Dhampur Sugr B 10.00 85.95 86.65 87.40 85.70 86.05 0.12 27790 24.04 267 4.74 330.85 72.00
531043 Dhan Jeevan XT 10.00 25.45 26.45 26.45 26.45 26.45 3.93 9 0.00 4 13.36 40.45 17.80
521216 Dhan.Roto Sp XT 10.00 44.90 44.90 44.90 42.70 43.00 -4.23 4143 1.80 22 7.17 55.90 18.75
531198 Dhanada Corp XT 1.00 7.48 7.34 7.34 7.34 7.34 -1.87 10101 0.74 8 -10.96 8.10 2.80
532180 Dhanlaxmi Bk B 10.00 15.55 15.70 15.80 15.40 15.50 -0.32 28264 4.39 93 -5.03 40.50 15.30
521151 Dhanlxmi Fab X 10.00 30.70 32.20 32.20 29.20 31.05 1.14 2262 0.72 13 5.67 41.50 21.35
507717 Dhanuka Agri B 2.00 548.40 550.00 550.00 540.15 545.60 -0.51 203 1.11 43 37.40 803.60 511.30
540268 Dhanvarsha F X 10.00 60.20 61.40 61.40 61.40 61.40 1.99 58674 36.03 39 14.76 61.40 22.05
506405 Dharamsi Mor X 10.00 170.90 171.00 179.15 165.55 168.80 -1.23 138400 238.60 1626 16.63 179.15 92.15
511451 Dharani Fin. XT 10.00 5.13 4.99 5.00 4.88 4.88 -4.87 31800 1.57 16 1.57 17.47 4.01
507442 Dharani Sug T 10.00 13.66 14.28 14.30 14.28 14.30 4.69 225 0.03 3 -0.41 43.40 10.55
501945 Dhenu Buildc X 1.00 2.19 2.15 2.15 2.15 2.15 -1.83 70 0.00 1 53.75 3.00 2.15
526971 Dhoot I.Fin. X 10.00 53.70 54.40 54.40 52.70 53.10 -1.12 7627 4.10 40 -5.97 97.05 38.00
531306 DHP India X 10.00 508.05 504.00 512.75 492.75 495.45 -2.48 2397 11.94 91 11.38 648.00 373.00
541302 Dhruv Consul M 10.00 49.10 52.15 52.15 48.20 48.20 -1.83 24000 11.98 8 22.42 58.85 42.10
540695 Dhruv Wellne M 10.00 72.25 73.50 73.60 73.50 73.60 1.87 24000 17.65 3 193.68 77.65 18.90
533336 Dhunseri Inv B 10.00 305.00 297.40 319.55 297.15 319.40 4.72 81 0.24 7 14.64 542.00 261.00
523736 Dhunseri Pet B 10.00 114.30 114.95 116.55 108.25 109.75 -3.98 11224 12.37 164 9.18 196.00 81.10
538902 Dhunseri Tea B 10.00 287.00 282.00 283.00 282.00 283.00 -1.39 220 0.62 4 16.88 513.00 255.05
500120 Diamines&Chm X 10.00 175.90 184.00 184.65 178.25 184.65 4.97 117168 215.53 837 15.27 184.65 67.00
522163 Diamond Powe T 10.00 3.36 3.52 3.52 3.50 3.52 4.76 53427 1.88 62 -0.23 32.40 1.90
530959 Diana Tea Co X 5.00 18.60 18.60 18.60 18.00 18.00 -3.23 4455 0.81 24 12.77 30.90 14.45
500089 DIC India B 10.00 435.00 480.00 480.00 435.00 436.00 0.23 202 0.91 8 -25.36 635.00 386.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539979 Digjam B 10.00 6.62 6.61 7.39 6.61 6.84 3.32 111764 7.78 251 -1.74 22.50 5.58
506414 DIL X 5.00 916.70 870.90 870.90 870.90 870.90 -5.00 11361 98.94 172 14.33 1123.25 147.50
531153 Diligent Ind X 5.00 14.57 14.01 15.00 14.01 15.00 2.95 2117 0.32 4 19.74 20.60 10.11
540789 Diligent Med B 1.00 6.67 6.74 6.74 6.35 6.35 -4.80 1304 0.08 14 -1.09 14.40 6.30
540047 Dilip Build. A1 10.00 852.35 869.00 869.00 852.40 853.20 0.10 25689 220.45 1132 59.33 1248.35 551.00
526927 Dion Global X 10.00 16.15 18.00 18.00 15.30 15.70 -2.79 2643 0.43 18 -1.09 59.90 14.35
500068 Disa India X 10.00 6000.00 6000.00 6000.00 5910.00 5999.95 0.00 279 16.72 10 48.55 7500.00 5000.00
532839 Dish TV A1 1.00 68.60 68.60 69.85 68.20 69.45 1.24 122207 84.42 580 -315.68 87.00 63.60
540701 Dishman Carb B 2.00 250.75 254.85 286.00 253.40 274.40 9.43 104303 286.25 3475 24.46 396.55 248.40
532488 Divi's Lab A1 2.00 1163.15 1164.15 1186.80 1151.10 1173.00 0.85 42537 496.43 1303 32.47 1221.20 617.50
538432 Divinus Fab. XT 10.00 130.50 124.00 124.00 124.00 124.00 -4.98 1 0.00 1 -1771.43 144.00 77.30
526315 Divya.Granit XT 10.00 83.80 86.00 86.00 79.65 84.50 0.84 63 0.05 5 12.84 127.00 62.70
540699 Dixon Tech B 10.00 2460.30 2435.55 2562.00 2435.55 2530.40 2.85 2991 75.19 694 45.64 4490.85 2381.44
532868 DLF A1 2.00 206.85 209.00 211.70 207.00 210.10 1.57 503608 1057.72 3397 8.26 273.95 158.40
505526 Dolat Inv. X 1.00 34.35 34.95 34.95 32.75 32.95 -4.08 135164 45.31 335 14.91 35.90 2.43
541403 Dollar Inds. B 2.00 304.70 315.00 323.30 302.20 317.60 4.23 1983 6.23 70 27.57 380.00 265.00
526504 Dolphin Medi XT 10.00 1.50 1.52 1.52 1.50 1.51 0.67 6 0.00 3 -10.07 2.10 0.85
522261 Dolphin Off. B 10.00 59.70 62.00 62.00 58.50 58.85 -1.42 19722 11.69 305 7.50 158.00 52.00
512519 Donear Inds. B 2.00 41.10 41.75 43.00 41.10 41.70 1.46 15428 6.54 111 15.44 89.65 33.25
533176 DQ Entertain B 10.00 9.13 9.00 9.00 8.56 8.99 -1.53 1775 0.16 9 -2.57 23.80 8.41
526783 Dr.Agar.Eye XT 10.00 494.00 500.00 507.45 471.00 476.80 -3.48 2631 12.44 9 31.25 850.10 349.10
539524 Dr.Lal PathL A1 10.00 968.05 962.15 1070.00 962.15 1036.85 7.11 27194 280.41 1862 48.79 1070.00 717.65
500124 Dr.Reddy's A1 5.00 2347.95 2365.15 2410.00 2352.00 2363.35 0.66 101567 2427.93 2487 28.93 2611.80 1888.00
540144 DRA Consult. M 10.00 18.00 18.80 18.80 18.80 18.80 4.44 2500 0.47 1 9.84 47.45 16.75
523618 Dredging Cor B 10.00 455.25 457.80 468.75 457.75 463.05 1.71 17814 82.64 565 80.81 920.00 453.75
540799 DSP ACE1-G B 10.00 9.72 9.72 9.72 9.72 9.72 0.00 76 0.01 1 -- 11.00 8.00
541097 DSP Liqu.ETF B 10.00 999.99 1000.01 1000.01 999.99 1000.00 0.00 4908 49.08 56 -- 1000.01 999.99
504908 Ducan Engg X 10.00 83.60 87.75 87.75 83.00 87.75 4.96 1367 1.19 19 27.95 140.80 60.20
534674 Ducon Infra B 1.00 20.75 21.25 21.25 19.60 20.05 -3.37 32556 6.65 328 54.19 58.00 18.20
531471 Duke Offshor X 10.00 34.45 35.00 36.40 34.50 35.75 3.77 3288 1.17 46 22.92 135.00 29.05
517437 Dutron Poly. XT 10.00 161.25 168.90 169.30 153.20 169.15 4.90 2477 4.19 42 46.09 169.30 98.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532610 Dwarikesh Su B 1.00 19.05 19.15 19.50 19.00 19.05 0.00 77307 14.79 193 4.92 80.50 14.05
532365 Dynacons Sys B 10.00 39.35 43.45 44.85 36.25 37.30 -5.21 75019 30.24 747 8.86 66.00 27.30
505242 Dynamat.Tech B 10.00 1625.00 1630.00 1650.00 1627.00 1633.40 0.52 473 7.71 20 57.37 2801.00 1520.00
540795 Dynamic Cabl M 10.00 42.85 40.40 40.40 40.00 40.20 -6.18 9000 3.62 3 11.17 71.80 32.05
524818 Dynamic Ind. X 10.00 115.45 114.00 119.80 114.00 116.30 0.74 12042 14.16 188 9.81 138.70 62.15
532707 Dynemic Prod B 10.00 142.70 142.70 147.25 142.70 143.65 0.67 5731 8.32 46 9.06 235.90 113.30